699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,203600,158655040,6800,6800,6800,6800,348
|
|
20231024,203500,158655040,6800,6800,6800,6800,0
|
|
20231024,203400,158655040,6800,6800,6800,6800,0
|
|
20231024,203300,158655040,6800,6800,6800,6800,0
|
|
20231024,203200,158655040,6800,6800,6800,6800,0
|
|
20231024,203100,158655040,6800,6800,6800,6800,0
|
|
20231024,203000,158655040,6800,6800,6800,6800,0
|
|
20231024,202900,158655040,6800,6800,6800,6800,0
|
|
20231024,202800,158655040,6800,6800,6800,6800,0
|
|
20231024,202700,158655040,6800,6800,6800,6800,0
|
|
20231024,202600,158655040,6800,6800,6800,6800,0
|
|
20231024,202500,158655040,6800,6800,6800,6800,0
|
|
20231024,202400,158655040,6800,6800,6800,6800,0
|
|
20231024,202300,158655040,6800,6800,6800,6800,0
|
|
20231024,202200,158655040,6800,6800,6800,6800,0
|
|
20231024,202100,158655040,6800,6800,6800,6800,0
|
|
20231024,202000,158655040,6800,6800,6800,6800,0
|
|
20231024,201900,158655040,6800,6800,6800,6800,0
|
|
20231024,201800,158655040,6800,6800,6800,6800,0
|
|
20231024,201700,158655040,6800,6800,6800,6800,0
|
|
20231024,201600,158655040,6800,6800,6800,6800,0
|
|
20231024,201500,158655040,6800,6800,6800,6800,0
|
|
20231024,201400,158655040,6800,6800,6800,6800,0
|
|
20231024,201300,158655040,6800,6800,6800,6800,0
|
|
20231024,201200,158655040,6800,6800,6800,6800,0
|
|
20231024,201100,158655040,6800,6800,6800,6800,0
|
|
20231024,201000,158655040,6800,6800,6800,6800,0
|
|
20231024,200900,158655040,6800,6800,6800,6800,0
|
|
20231024,200800,158655040,6800,6800,6800,6800,0
|
|
20231024,200700,158655040,6800,6800,6800,6800,0
|
|
20231024,200600,158655040,6800,6800,6800,6800,348
|
|
20231024,200500,158655040,6800,6800,6800,6800,0
|
|
20231024,200400,158655040,6800,6800,6800,6800,0
|
|
20231024,200300,158655040,6800,6800,6800,6800,0
|
|
20231024,200200,158655040,6800,6800,6800,6800,0
|
|
20231024,200100,158655040,6800,6800,6800,6800,0
|
|
20231024,200000,158655040,6800,6800,6800,6800,0
|
|
20231024,195900,158655040,6800,6800,6800,6800,0
|
|
20231024,195800,158655040,6800,6800,6800,6800,0
|
|
20231024,195700,158655040,6800,6800,6800,6800,0
|
|
20231024,195600,158655040,6800,6800,6800,6800,0
|
|
20231024,195500,158655040,6800,6800,6800,6800,0
|
|
20231024,195400,158655040,6800,6800,6800,6800,0
|
|
20231024,195300,158655040,6800,6800,6800,6800,0
|
|
20231024,195200,158655040,6800,6800,6800,6800,0
|
|
20231024,195100,158655040,6800,6800,6800,6800,0
|
|
20231024,195000,158655040,6800,6800,6800,6800,0
|
|
20231024,194900,158655040,6800,6800,6800,6800,0
|
|
20231024,194800,158655040,6800,6800,6800,6800,0
|
|
20231024,194700,158655040,6800,6800,6800,6800,0
|
|
20231024,194600,158655040,6800,6800,6800,6800,0
|
|
20231024,194500,158655040,6800,6800,6800,6800,0
|
|
20231024,194400,158655040,6800,6800,6800,6800,0
|
|
20231024,194300,158655040,6800,6800,6800,6800,0
|
|
20231024,194200,158655040,6800,6800,6800,6800,0
|
|
20231024,194100,158655040,6800,6800,6800,6800,0
|
|
20231024,194000,158655040,6800,6800,6800,6800,0
|
|
20231024,193900,158655040,6800,6800,6800,6800,0
|
|
20231024,193800,158655040,6800,6800,6800,6800,0
|
|
20231024,193700,158655040,6800,6800,6800,6800,0
|
|
20231024,193600,158655040,6800,6800,6800,6800,348
|
|
20231024,193500,158655040,6800,6800,6800,6800,0
|
|
20231024,193400,158655040,6800,6800,6800,6800,0
|
|
20231024,193300,158655040,6800,6800,6800,6800,0
|
|
20231024,193200,158655040,6800,6800,6800,6800,0
|
|
20231024,193100,158655040,6800,6800,6800,6800,0
|
|
20231024,193000,158655040,6800,6800,6800,6800,0
|
|
20231024,192900,158655040,6800,6800,6800,6800,0
|
|
20231024,192800,158655040,6800,6800,6800,6800,0
|
|
20231024,192700,158655040,6800,6800,6800,6800,0
|
|
20231024,192600,158655040,6800,6800,6800,6800,0
|
|
20231024,192500,158655040,6800,6800,6800,6800,0
|
|
20231024,192400,158655040,6800,6800,6800,6800,0
|
|
20231024,192300,158655040,6800,6800,6800,6800,0
|
|
20231024,192200,158655040,6800,6800,6800,6800,0
|
|
20231024,192100,158655040,6800,6800,6800,6800,0
|
|
20231024,192000,158655040,6800,6800,6800,6800,0
|
|
20231024,191900,158655040,6800,6800,6800,6800,0
|
|
20231024,191800,158655040,6800,6800,6800,6800,0
|
|
20231024,191700,158655040,6800,6800,6800,6800,0
|
|
20231024,191600,158655040,6800,6800,6800,6800,0
|
|
20231024,191500,158655040,6800,6800,6800,6800,0
|
|
20231024,191400,158655040,6800,6800,6800,6800,0
|
|
20231024,191300,158655040,6800,6800,6800,6800,0
|
|
20231024,191200,158655040,6800,6800,6800,6800,0
|
|
20231024,191100,158655040,6800,6800,6800,6800,0
|
|
20231024,191000,158655040,6800,6800,6800,6800,0
|
|
20231024,190900,158655040,6800,6800,6800,6800,0
|
|
20231024,190800,158655040,6800,6800,6800,6800,0
|
|
20231024,190700,158655040,6800,6800,6800,6800,0
|
|
20231024,190600,158655040,6800,6800,6800,6800,348
|
|
20231024,190500,158655040,6800,6800,6800,6800,0
|
|
20231024,190400,158655040,6800,6800,6800,6800,0
|
|
20231024,190300,158655040,6800,6800,6800,6800,0
|
|
20231024,190200,158655040,6800,6800,6800,6800,0
|
|
20231024,190100,158655040,6800,6800,6800,6800,0
|
|
20231024,190000,158655040,6800,6800,6800,6800,0
|
|
20231024,185900,158655040,6800,6800,6800,6800,0
|
|
20231024,185800,158655040,6800,6800,6800,6800,0
|
|
20231024,185700,158655040,6800,6800,6800,6800,0
|
|
20231024,185600,158655040,6800,6800,6800,6800,0
|
|
20231024,185500,158655040,6800,6800,6800,6800,0
|
|
20231024,185400,158655040,6800,6800,6800,6800,0
|
|
20231024,185300,158655040,6800,6800,6800,6800,0
|
|
20231024,185200,158655040,6800,6800,6800,6800,0
|
|
20231024,185100,158655040,6800,6800,6800,6800,0
|
|
20231024,185000,158655040,6800,6800,6800,6800,0
|
|
20231024,184900,158655040,6800,6800,6800,6800,0
|
|
20231024,184800,158655040,6800,6800,6800,6800,0
|
|
20231024,184700,158655040,6800,6800,6800,6800,0
|
|
20231024,184600,158655040,6800,6800,6800,6800,0
|
|
20231024,184500,158655040,6800,6800,6800,6800,0
|
|
20231024,184400,158655040,6800,6800,6800,6800,0
|
|
20231024,184300,158655040,6800,6800,6800,6800,0
|
|
20231024,184200,158655040,6800,6800,6800,6800,0
|
|
20231024,184100,158655040,6800,6800,6800,6800,0
|
|
20231024,184000,158655040,6800,6800,6800,6800,0
|
|
20231024,183900,158655040,6800,6800,6800,6800,0
|
|
20231024,183800,158655040,6800,6800,6800,6800,0
|
|
20231024,183700,158655040,6800,6800,6800,6800,0
|
|
20231024,183600,158655040,6800,6800,6800,6800,348
|
|
20231024,183500,158655040,6800,6800,6800,6800,0
|
|
20231024,183400,158655040,6800,6800,6800,6800,0
|
|
20231024,183300,158655040,6800,6800,6800,6800,0
|
|
20231024,183200,158655040,6800,6800,6800,6800,0
|
|
20231024,183100,158655040,6800,6800,6800,6800,0
|
|
20231024,183000,158655040,6800,6800,6800,6800,0
|
|
20231024,182900,158655040,6800,6800,6800,6800,0
|
|
20231024,182800,158655040,6800,6800,6800,6800,0
|
|
20231024,182700,158655040,6800,6800,6800,6800,0
|
|
20231024,182600,158655040,6800,6800,6800,6800,0
|
|
20231024,182500,158655040,6800,6800,6800,6800,0
|
|
20231024,182400,158655040,6800,6800,6800,6800,0
|
|
20231024,182300,158655040,6800,6800,6800,6800,0
|
|
20231024,182200,158655040,6800,6800,6800,6800,0
|
|
20231024,182100,158655040,6800,6800,6800,6800,0
|
|
20231024,182000,158655040,6800,6800,6800,6800,0
|
|
20231024,181900,158655040,6800,6800,6800,6800,0
|
|
20231024,181800,158655040,6800,6800,6800,6800,0
|
|
20231024,181700,158655040,6800,6800,6800,6800,0
|
|
20231024,181600,158655040,6800,6800,6800,6800,0
|
|
20231024,181500,158655040,6800,6800,6800,6800,0
|
|
20231024,181400,158655040,6800,6800,6800,6800,0
|
|
20231024,181300,158655040,6800,6800,6800,6800,0
|
|
20231024,181200,158655040,6800,6800,6800,6800,0
|
|
20231024,181100,158655040,6800,6800,6800,6800,0
|
|
20231024,181000,158655040,6800,6800,6800,6800,0
|
|
20231024,180900,158655040,6800,6800,6800,6800,0
|
|
20231024,180800,158655040,6800,6800,6800,6800,0
|
|
20231024,180700,158655040,6800,6800,6800,6800,0
|
|
20231024,180600,158655040,6800,6800,6800,6800,348
|
|
20231024,180500,158655040,6800,6800,6800,6800,0
|
|
20231024,180400,158655040,6800,6800,6800,6800,0
|
|
20231024,180300,158655040,6800,6800,6800,6800,0
|
|
20231024,180200,158655040,6800,6800,6800,6800,0
|
|
20231024,180100,158655040,6800,6800,6800,6800,0
|
|
20231024,180000,158655040,6800,6800,6800,6800,0
|
|
20231024,175900,158655040,6800,6800,6800,6800,0
|
|
20231024,175800,158655040,6800,6800,6800,6800,0
|
|
20231024,175700,158655040,6800,6800,6800,6800,0
|
|
20231024,175600,158655040,6800,6800,6800,6800,0
|
|
20231024,175500,158655040,6800,6800,6800,6800,0
|
|
20231024,175400,158655040,6800,6800,6800,6800,0
|
|
20231024,175300,158655040,6800,6800,6800,6800,0
|
|
20231024,175200,158655040,6800,6800,6800,6800,0
|
|
20231024,175100,158655040,6800,6800,6800,6800,0
|
|
20231024,175000,158655040,6800,6800,6800,6800,0
|
|
20231024,174900,158655040,6800,6800,6800,6800,0
|
|
20231024,174800,158655040,6800,6800,6800,6800,0
|
|
20231024,174700,158655040,6800,6800,6800,6800,0
|
|
20231024,174600,158655040,6800,6800,6800,6800,0
|
|
20231024,174500,158655040,6800,6800,6800,6800,0
|
|
20231024,174400,158655040,6800,6800,6800,6800,0
|
|
20231024,174300,158655040,6800,6800,6800,6800,0
|
|
20231024,174200,158655040,6800,6800,6800,6800,0
|
|
20231024,174100,158655040,6800,6800,6800,6800,0
|
|
20231024,174000,158655040,6800,6800,6800,6800,0
|
|
20231024,173900,158655040,6800,6800,6800,6800,0
|
|
20231024,173800,158655040,6800,6800,6800,6800,0
|
|
20231024,173700,158655040,6800,6800,6800,6800,0
|
|
20231024,173600,158655040,6800,6800,6800,6800,348
|
|
20231024,173500,158655040,6800,6800,6800,6800,0
|
|
20231024,173400,158655040,6800,6800,6800,6800,0
|
|
20231024,173300,158655040,6800,6800,6800,6800,0
|
|
20231024,173200,158655040,6800,6800,6800,6800,0
|
|
20231024,173100,158655040,6800,6800,6800,6800,0
|
|
20231024,173000,158655040,6800,6800,6800,6800,0
|
|
20231024,172900,158655040,6800,6800,6800,6800,0
|
|
20231024,172800,158655040,6800,6800,6800,6800,0
|
|
20231024,172700,158655040,6800,6800,6800,6800,0
|
|
20231024,172600,158655040,6800,6800,6800,6800,0
|
|
20231024,172500,158655040,6800,6800,6800,6800,0
|
|
20231024,172400,158655040,6800,6800,6800,6800,0
|
|
20231024,172300,158655040,6800,6800,6800,6800,0
|
|
20231024,172200,158655040,6800,6800,6800,6800,0
|
|
20231024,172100,158655040,6800,6800,6800,6800,0
|
|
20231024,172000,158655040,6800,6800,6800,6800,0
|
|
20231024,171900,158655040,6800,6800,6800,6800,0
|
|
20231024,171800,158655040,6800,6800,6800,6800,0
|
|
20231024,171700,158655040,6800,6800,6800,6800,0
|
|
20231024,171600,158655040,6800,6800,6800,6800,0
|
|
20231024,171500,158655040,6800,6800,6800,6800,0
|
|
20231024,171400,158655040,6800,6800,6800,6800,0
|
|
20231024,171300,158655040,6800,6800,6800,6800,0
|
|
20231024,171200,158655040,6800,6800,6800,6800,0
|
|
20231024,171100,158655040,6800,6800,6800,6800,0
|
|
20231024,171000,158655040,6800,6800,6800,6800,0
|
|
20231024,170900,158655040,6800,6800,6800,6800,0
|
|
20231024,170800,158655040,6800,6800,6800,6800,0
|
|
20231024,170700,158655040,6800,6800,6800,6800,0
|
|
20231024,170600,158655040,6800,6800,6800,6800,348
|
|
20231024,170500,158655040,6800,6800,6800,6800,0
|
|
20231024,170400,158655040,6800,6800,6800,6800,0
|
|
20231024,170300,158655040,6800,6800,6800,6800,0
|
|
20231024,170200,158655040,6800,6800,6800,6800,0
|
|
20231024,170100,158655040,6800,6800,6800,6800,0
|
|
20231024,170000,158655040,6800,6800,6800,6800,0
|
|
20231024,165900,158655040,6800,6800,6800,6800,0
|
|
20231024,165800,158655040,6800,6800,6800,6800,0
|
|
20231024,165700,158655040,6800,6800,6800,6800,0
|
|
20231024,165600,158655040,6800,6800,6800,6800,0
|
|
20231024,165500,158655040,6800,6800,6800,6800,0
|
|
20231024,165400,158655040,6800,6800,6800,6800,0
|
|
20231024,165300,158655040,6800,6800,6800,6800,0
|
|
20231024,165200,158655040,6800,6800,6800,6800,0
|
|
20231024,165100,158655040,6800,6800,6800,6800,0
|
|
20231024,165000,158655040,6800,6800,6800,6800,0
|
|
20231024,164900,158655040,6800,6800,6800,6800,0
|
|
20231024,164800,158655040,6800,6800,6800,6800,0
|
|
20231024,164700,158655040,6800,6800,6800,6800,0
|
|
20231024,164600,158655040,6800,6800,6800,6800,0
|
|
20231024,164500,158655040,6800,6800,6800,6800,0
|
|
20231024,164400,158655040,6800,6800,6800,6800,0
|
|
20231024,164300,158655040,6800,6800,6800,6800,0
|
|
20231024,164200,158655040,6800,6800,6800,6800,0
|
|
20231024,164100,158655040,6800,6800,6800,6800,0
|
|
20231024,164000,158655040,6800,6800,6800,6800,0
|
|
20231024,163900,158655040,6800,6800,6800,6800,0
|
|
20231024,163800,158655040,6800,6800,6800,6800,0
|
|
20231024,163700,158655040,6800,6800,6800,6800,0
|
|
20231024,163600,158655040,6800,6800,6800,6800,348
|
|
20231024,163500,158655040,6800,6800,6800,6800,0
|
|
20231024,163400,158655040,6800,6800,6800,6800,0
|
|
20231024,163300,158655040,6800,6800,6800,6800,0
|
|
20231024,163200,158655040,6800,6800,6800,6800,0
|
|
20231024,163100,158655040,6800,6800,6800,6800,0
|
|
20231024,163000,158655040,6800,6800,6800,6800,0
|
|
20231024,162900,158655040,6800,6800,6800,6800,0
|
|
20231024,162800,158655040,6800,6800,6800,6800,0
|
|
20231024,162700,158655040,6800,6800,6800,6800,0
|
|
20231024,162600,158655040,6800,6800,6800,6800,0
|
|
20231024,162500,158655040,6800,6800,6800,6800,0
|
|
20231024,162400,158655040,6800,6800,6800,6800,0
|
|
20231024,162300,158655040,6800,6800,6800,6800,0
|
|
20231024,162200,158655040,6800,6800,6800,6800,0
|
|
20231024,162100,158655040,6800,6800,6800,6800,0
|
|
20231024,162000,158655040,6800,6800,6800,6800,0
|
|
20231024,161900,158655040,6800,6800,6800,6800,0
|
|
20231024,161800,158655040,6800,6800,6800,6800,0
|
|
20231024,161700,158655040,6800,6800,6800,6800,0
|
|
20231024,161600,158655040,6800,6800,6800,6800,0
|
|
20231024,161500,158655040,6800,6800,6800,6800,0
|
|
20231024,161400,158655040,6800,6800,6800,6800,0
|
|
20231024,161300,158655040,6800,6800,6800,6800,0
|
|
20231024,161200,158655040,6800,6800,6800,6800,0
|
|
20231024,161100,158655040,6800,6800,6800,6800,0
|
|
20231024,161000,158655040,6800,6800,6800,6800,0
|
|
20231024,160900,158655040,6800,6800,6800,6800,0
|
|
20231024,160800,158655040,6800,6800,6800,6800,0
|
|
20231024,160700,158655040,6800,6800,6800,6800,0
|
|
20231024,160600,158655040,6800,6800,6800,6800,348
|
|
20231024,160500,158655040,6800,6800,6800,6800,0
|
|
20231024,160400,158655040,6800,6800,6800,6800,0
|
|
20231024,160300,158655040,6800,6800,6800,6800,0
|
|
20231024,160200,158655040,6800,6800,6800,6800,0
|
|
20231024,160100,158655040,6800,6800,6800,6800,0
|
|
20231024,160000,158655040,6800,6800,6800,6800,0
|
|
20231024,155900,158655040,6800,6800,6800,6800,0
|
|
20231024,155800,158655040,6800,6800,6800,6800,0
|
|
20231024,155700,158655040,6800,6800,6800,6800,0
|
|
20231024,155600,158655040,6800,6800,6800,6800,0
|
|
20231024,155500,158655040,6800,6800,6800,6800,0
|
|
20231024,155400,158655040,6800,6800,6800,6800,0
|
|
20231024,155300,158655040,6800,6800,6800,6800,0
|
|
20231024,155200,158655040,6800,6800,6800,6800,0
|
|
20231024,155100,158655040,6800,6800,6800,6800,0
|
|
20231024,155000,158655040,6800,6800,6800,6800,0
|
|
20231024,154900,158655040,6800,6800,6800,6800,0
|
|
20231024,154800,158655040,6800,6800,6800,6800,0
|
|
20231024,154700,158655040,6800,6800,6800,6800,0
|
|
20231024,154600,158655040,6800,6800,6800,6800,0
|
|
20231024,154500,158655040,6800,6800,6800,6800,0
|
|
20231024,154400,158655040,6800,6800,6800,6800,0
|
|
20231024,154300,158655040,6800,6800,6800,6800,0
|
|
20231024,154200,158655040,6800,6800,6800,6800,0
|
|
20231024,154100,158655040,6800,6800,6800,6800,0
|
|
20231024,154000,158655040,6800,6800,6800,6800,0
|
|
20231024,153900,158655040,6800,6800,6800,6800,0
|
|
20231024,153800,158655040,6800,6800,6800,6800,0
|
|
20231024,153700,158655040,6800,6800,6800,6800,0
|
|
20231024,153600,158655040,6800,6800,6800,6800,348
|
|
20231024,153500,158655040,6800,6800,6800,6800,0
|
|
20231024,153400,158655040,6800,6800,6800,6800,0
|
|
20231024,153300,158655040,6800,6800,6800,6800,0
|
|
20231024,153200,158655040,6800,6800,6800,6800,0
|
|
20231024,153100,158655040,6800,6800,6800,6800,0
|
|
20231024,153000,158655040,6800,6800,6800,6800,348
|
|
20231024,152900,156288640,6820,6820,6820,6820,0
|
|
20231024,152800,156288640,6820,6820,6820,6820,0
|
|
20231024,152700,156288640,6820,6820,6820,6820,0
|
|
20231024,152600,156288640,6820,6820,6820,6820,0
|
|
20231024,152500,156288640,6820,6820,6820,6820,0
|
|
20231024,152400,156288640,6820,6820,6820,6820,0
|
|
20231024,152300,156288640,6820,6820,6820,6820,0
|
|
20231024,152200,156288640,6820,6820,6820,6820,0
|
|
20231024,152100,156288640,6820,6820,6820,6820,0
|
|
20231024,152000,156288640,6820,6820,6820,6820,0
|
|
20231024,151900,156288640,6820,6820,6820,6740,107
|
|
20231024,151800,155561060,6820,6810,6820,6810,115
|
|
20231024,151700,154777300,6810,6810,6810,6810,1
|
|
20231024,151600,154770490,6810,6810,6810,6810,1
|
|
20231024,151500,154763680,6810,6810,6810,6810,4
|
|
20231024,151400,154736440,6810,6810,6810,6800,40
|
|
20231024,151300,154464090,6810,6810,6810,6810,0
|
|
20231024,151200,154464090,6810,6790,6810,6790,23
|
|
20231024,151100,154307620,6810,6810,6810,6810,0
|
|
20231024,151000,154307620,6810,6810,6810,6810,5
|
|
20231024,150900,154273570,6810,6810,6810,6790,38
|
|
20231024,150800,154015330,6810,6790,6810,6790,1588
|
|
20231024,150700,143202110,6790,6790,6790,6790,0
|
|
20231024,150600,143202110,6790,6790,6790,6790,235
|
|
20231024,150500,141606460,6790,6790,6790,6790,0
|
|
20231024,150400,141606460,6790,6790,6790,6790,4
|
|
20231024,150300,141579300,6790,6770,6790,6770,19
|
|
20231024,150200,141450520,6780,6780,6780,6780,2
|
|
20231024,150100,141436960,6770,6760,6770,6760,44
|
|
20231024,150000,141139510,6760,6750,6760,6750,14
|
|
20231024,145900,141044920,6740,6740,6740,6740,30
|
|
20231024,145800,140842720,6740,6710,6740,6710,207
|
|
20231024,145700,139449160,6710,6710,6710,6710,0
|
|
20231024,145600,139449160,6710,6700,6710,6700,149
|
|
20231024,145500,138450570,6700,6700,6700,6700,0
|
|
20231024,145400,138450570,6700,6670,6700,6670,664
|
|
20231024,145300,134015350,6670,6670,6670,6670,0
|
|
20231024,145200,134015350,6670,6670,6670,6670,21
|
|
20231024,145100,133875280,6670,6670,6670,6670,0
|
|
20231024,145000,133875280,6670,6670,6670,6670,0
|
|
20231024,144900,133875280,6670,6670,6670,6670,0
|
|
20231024,144800,133875280,6670,6660,6670,6660,101
|
|
20231024,144700,133201980,6670,6670,6670,6670,50
|
|
20231024,144600,132868480,6670,6670,6670,6670,0
|
|
20231024,144500,132868480,6670,6670,6670,6670,0
|
|
20231024,144400,132868480,6670,6670,6670,6670,0
|
|
20231024,144300,132868480,6670,6660,6670,6660,109
|
|
20231024,144200,132142290,6660,6660,6660,6660,1
|
|
20231024,144100,132135630,6660,6660,6660,6660,0
|
|
20231024,144000,132135630,6660,6660,6660,6660,1
|
|
20231024,143900,132128970,6660,6660,6660,6660,3
|
|
20231024,143800,132108990,6660,6660,6660,6660,0
|
|
20231024,143700,132108990,6660,6660,6660,6660,5
|
|
20231024,143600,132075690,6650,6650,6650,6650,0
|
|
20231024,143500,132075690,6650,6650,6650,6650,112
|
|
20231024,143400,131330890,6640,6640,6640,6640,50
|
|
20231024,143300,130998890,6650,6650,6650,6650,0
|
|
20231024,143200,130998890,6650,6650,6650,6650,1
|
|
20231024,143100,130992240,6650,6640,6650,6640,6
|
|
20231024,143000,130952350,6660,6660,6660,6660,10
|
|
20231024,142900,130885750,6660,6660,6660,6660,0
|
|
20231024,142800,130885750,6660,6660,6660,6660,0
|
|
20231024,142700,130885750,6660,6660,6660,6660,0
|
|
20231024,142600,130885750,6660,6660,6660,6660,0
|
|
20231024,142500,130885750,6660,6620,6660,6620,201
|
|
20231024,142400,129548130,6670,6670,6670,6670,0
|
|
20231024,142300,129548130,6670,6670,6670,6670,0
|
|
20231024,142200,129548130,6670,6670,6670,6670,0
|
|
20231024,142100,129548130,6670,6670,6670,6670,0
|
|
20231024,142000,129548130,6670,6670,6670,6670,0
|
|
20231024,141900,129548130,6670,6620,6670,6620,2
|
|
20231024,141800,129534840,6680,6680,6680,6680,0
|
|
20231024,141700,129534840,6680,6630,6680,6630,300
|
|
20231024,141600,127542050,6630,6630,6630,6630,2
|
|
20231024,141500,127528790,6610,6610,6610,6610,0
|
|
20231024,141400,127528790,6610,6610,6610,6610,0
|
|
20231024,141300,127528790,6610,6600,6610,6600,1002
|
|
20231024,141200,120905770,6600,6600,6600,6600,642
|
|
20231024,141100,116668570,6600,6590,6600,6590,60
|
|
20231024,141000,116273140,6600,6570,6600,6570,303
|
|
20231024,140900,114282260,6600,6600,6600,6600,0
|
|
20231024,140800,114282260,6600,6600,6600,6600,0
|
|
20231024,140700,114282260,6600,6600,6600,6600,0
|
|
20231024,140600,114282260,6600,6600,6600,6600,0
|
|
20231024,140500,114282260,6600,6600,6600,6600,0
|
|
20231024,140400,114282260,6600,6600,6600,6600,0
|
|
20231024,140300,114282260,6600,6600,6600,6600,0
|
|
20231024,140200,114282260,6600,6600,6600,6600,0
|
|
20231024,140100,114282260,6600,6600,6600,6600,0
|
|
20231024,140000,114282260,6600,6600,6600,6600,0
|
|
20231024,135900,114282260,6600,6600,6600,6600,0
|
|
20231024,135800,114282260,6600,6600,6600,6600,0
|
|
20231024,135700,114282260,6600,6600,6600,6600,11
|
|
20231024,135600,114209660,6600,6600,6600,6600,1
|
|
20231024,135500,114203060,6600,6600,6600,6600,0
|
|
20231024,135400,114203060,6600,6600,6600,6600,9
|
|
20231024,135300,114143660,6540,6580,6580,6540,200
|
|
20231024,135200,112833090,6600,6600,6600,6600,0
|
|
20231024,135100,112833090,6600,6600,6600,6600,50
|
|
20231024,135000,112503090,6600,6600,6600,6600,1
|
|
20231024,134900,112496490,6590,6590,6590,6590,0
|
|
20231024,134800,112496490,6590,6590,6590,6590,0
|
|
20231024,134700,112496490,6590,6590,6590,6590,0
|
|
20231024,134600,112496490,6590,6590,6590,6590,0
|
|
20231024,134500,112496490,6590,6590,6590,6590,0
|
|
20231024,134400,112496490,6590,6590,6590,6590,0
|
|
20231024,134300,112496490,6590,6590,6590,6590,10
|
|
20231024,134200,112430590,6600,6600,6600,6600,10
|
|
20231024,134100,112364590,6600,6600,6600,6600,0
|
|
20231024,134000,112364590,6600,6600,6600,6600,0
|
|
20231024,133900,112364590,6600,6600,6600,6600,100
|
|
20231024,133800,111704590,6600,6600,6600,6600,1
|
|
20231024,133700,111697990,6560,6560,6560,6560,0
|
|
20231024,133600,111697990,6560,6560,6560,6560,0
|
|
20231024,133500,111697990,6560,6560,6560,6560,0
|
|
20231024,133400,111697990,6560,6560,6560,6560,0
|
|
20231024,133300,111697990,6560,6560,6560,6560,0
|
|
20231024,133200,111697990,6560,6560,6560,6560,0
|
|
20231024,133100,111697990,6560,6570,6570,6560,145
|
|
20231024,133000,110746570,6560,6610,6610,6550,343
|
|
20231024,132900,108490920,6620,6620,6620,6620,9
|
|
20231024,132800,108431340,6630,6630,6630,6630,2
|
|
20231024,132700,108418080,6620,6620,6620,6620,0
|
|
20231024,132600,108418080,6620,6620,6620,6620,0
|
|
20231024,132500,108418080,6620,6620,6620,6620,1
|
|
20231024,132400,108411460,6630,6630,6630,6630,0
|
|
20231024,132300,108411460,6630,6630,6630,6630,0
|
|
20231024,132200,108411460,6630,6630,6630,6630,0
|
|
20231024,132100,108411460,6630,6630,6630,6630,0
|
|
20231024,132000,108411460,6630,6630,6630,6630,0
|
|
20231024,131900,108411460,6630,6630,6630,6630,0
|
|
20231024,131800,108411460,6630,6630,6630,6630,0
|
|
20231024,131700,108411460,6630,6630,6630,6630,0
|
|
20231024,131600,108411460,6630,6630,6630,6630,0
|
|
20231024,131500,108411460,6630,6630,6630,6630,0
|
|
20231024,131400,108411460,6630,6630,6630,6630,3
|
|
20231024,131300,108391570,6630,6630,6630,6630,0
|
|
20231024,131200,108391570,6630,6630,6630,6630,0
|
|
20231024,131100,108391570,6630,6630,6630,6630,2
|
|
20231024,131000,108378310,6630,6630,6630,6630,0
|
|
20231024,130900,108378310,6630,6630,6630,6630,44
|
|
20231024,130800,108086590,6630,6630,6630,6630,0
|
|
20231024,130700,108086590,6630,6630,6630,6630,2
|
|
20231024,130600,108073330,6620,6620,6620,6620,200
|
|
20231024,130500,106749330,6620,6610,6640,6560,247
|
|
20231024,130400,105124380,6600,6610,6610,6600,54
|
|
20231024,130300,104767830,6640,6640,6640,6640,0
|
|
20231024,130200,104767830,6640,6640,6640,6640,1
|
|
20231024,130100,104761190,6630,6630,6630,6630,0
|
|
20231024,130000,104761190,6630,6630,6630,6630,0
|
|
20231024,125900,104761190,6630,6630,6630,6630,1
|
|
20231024,125800,104754560,6640,6640,6640,6640,0
|
|
20231024,125700,104754560,6640,6640,6640,6640,0
|
|
20231024,125600,104754560,6640,6640,6640,6640,10
|
|
20231024,125500,104688160,6640,6640,6640,6640,1
|
|
20231024,125400,104681520,6650,6650,6650,6650,69
|
|
20231024,125300,104222670,6650,6650,6650,6650,0
|
|
20231024,125200,104222670,6650,6650,6650,6650,0
|
|
20231024,125100,104222670,6650,6650,6650,6650,0
|
|
20231024,125000,104222670,6650,6650,6650,6650,0
|
|
20231024,124900,104222670,6650,6650,6650,6650,0
|
|
20231024,124800,104222670,6650,6650,6650,6650,11
|
|
20231024,124700,104149520,6600,6600,6600,6600,64
|
|
20231024,124600,103727120,6640,6640,6640,6640,0
|
|
20231024,124500,103727120,6640,6640,6640,6640,4
|
|
20231024,124400,103700560,6650,6650,6650,6650,0
|
|
20231024,124300,103700560,6650,6650,6650,6650,0
|
|
20231024,124200,103700560,6650,6650,6650,6650,0
|
|
20231024,124100,103700560,6650,6650,6650,6650,0
|
|
20231024,124000,103700560,6650,6650,6650,6650,21
|
|
20231024,123900,103560910,6650,6650,6650,6650,2
|
|
20231024,123800,103547610,6640,6640,6640,6640,198
|
|
20231024,123700,102232890,6640,6640,6640,6640,0
|
|
20231024,123600,102232890,6640,6590,6640,6570,105
|
|
20231024,123500,101541490,6600,6600,6600,6600,3
|
|
20231024,123400,101521690,6600,6600,6600,6600,442
|
|
20231024,123300,98604490,6640,6640,6640,6640,0
|
|
20231024,123200,98604490,6640,6640,6640,6640,0
|
|
20231024,123100,98604490,6640,6640,6640,6640,0
|
|
20231024,123000,98604490,6640,6640,6640,6640,0
|
|
20231024,122900,98604490,6640,6640,6640,6640,0
|
|
20231024,122800,98604490,6640,6640,6640,6640,0
|
|
20231024,122700,98604490,6640,6640,6640,6640,0
|
|
20231024,122600,98604490,6640,6640,6640,6640,0
|
|
20231024,122500,98604490,6640,6640,6640,6640,12
|
|
20231024,122400,98524810,6640,6640,6640,6640,11
|
|
20231024,122300,98451770,6640,6640,6640,6640,3
|
|
20231024,122200,98431850,6640,6640,6640,6640,5
|
|
20231024,122100,98398650,6640,6640,6640,6640,0
|
|
20231024,122000,98398650,6640,6640,6640,6640,0
|
|
20231024,121900,98398650,6640,6640,6640,6640,3
|
|
20231024,121800,98378730,6600,6600,6600,6600,0
|
|
20231024,121700,98378730,6600,6600,6600,6600,0
|
|
20231024,121600,98378730,6600,6610,6610,6600,200
|
|
20231024,121500,97056740,6610,6610,6610,6610,0
|
|
20231024,121400,97056740,6610,6610,6610,6610,0
|
|
20231024,121300,97056740,6610,6610,6610,6610,0
|
|
20231024,121200,97056740,6610,6610,6610,6610,0
|
|
20231024,121100,97056740,6610,6610,6610,6610,0
|
|
20231024,121000,97056740,6610,6610,6610,6610,0
|
|
20231024,120900,97056740,6610,6630,6630,6600,304
|
|
20231024,120800,95047030,6650,6650,6650,6650,0
|
|
20231024,120700,95047030,6650,6650,6650,6650,16
|
|
20231024,120600,94940630,6650,6650,6650,6650,0
|
|
20231024,120500,94940630,6650,6650,6650,6650,0
|
|
20231024,120400,94940630,6650,6650,6650,6650,0
|
|
20231024,120300,94940630,6650,6650,6650,6650,2
|
|
20231024,120200,94927330,6650,6660,6660,6650,108
|
|
20231024,120100,94209030,6650,6650,6650,6650,0
|
|
20231024,120000,94209030,6650,6650,6650,6650,0
|
|
20231024,115900,94209030,6650,6650,6650,6650,0
|
|
20231024,115800,94209030,6650,6680,6680,6650,21
|
|
20231024,115700,94069250,6670,6670,6670,6670,20
|
|
20231024,115600,93935850,6680,6680,6680,6680,0
|
|
20231024,115500,93935850,6680,6680,6680,6680,0
|
|
20231024,115400,93935850,6680,6680,6680,6680,0
|
|
20231024,115300,93935850,6680,6680,6680,6680,2
|
|
20231024,115200,93922490,6680,6650,6680,6650,13
|
|
20231024,115100,93835840,6650,6640,6650,6640,8
|
|
20231024,115000,93782710,6630,6630,6630,6630,0
|
|
20231024,114900,93782710,6630,6620,6630,6620,394
|
|
20231024,114800,91170720,6610,6610,6610,6610,1
|
|
20231024,114700,91164110,6600,6600,6600,6600,3
|
|
20231024,114600,91144310,6590,6590,6590,6590,0
|
|
20231024,114500,91144310,6590,6590,6590,6590,97
|
|
20231024,114400,90505080,6590,6590,6590,6590,100
|
|
20231024,114300,89846080,6560,6570,6570,6560,150
|
|
20231024,114200,88861620,6560,6560,6560,6560,0
|
|
20231024,114100,88861620,6560,6570,6570,6560,18
|
|
20231024,114000,88743460,6590,6590,6590,6590,100
|
|
20231024,113900,88084460,6590,6590,6590,6590,0
|
|
20231024,113800,88084460,6590,6590,6590,6590,100
|
|
20231024,113700,87425460,6590,6590,6590,6590,0
|
|
20231024,113600,87425460,6590,6590,6590,6590,212
|
|
20231024,113500,86028380,6580,6580,6580,6580,0
|
|
20231024,113400,86028380,6580,6570,6580,6570,135
|
|
20231024,113300,85140420,6570,6570,6570,6570,101
|
|
20231024,113200,84476850,6570,6570,6570,6570,0
|
|
20231024,113100,84476850,6570,6570,6570,6570,10
|
|
20231024,113000,84411150,6570,6570,6570,6570,0
|
|
20231024,112900,84411150,6570,6570,6570,6570,11
|
|
20231024,112800,84338880,6550,6560,6560,6550,299
|
|
20231024,112700,82380140,6570,6570,6570,6570,0
|
|
20231024,112600,82380140,6570,6570,6570,6570,1
|
|
20231024,112500,82373570,6560,6560,6560,6560,14
|
|
20231024,112400,82281730,6560,6560,6560,6560,0
|
|
20231024,112300,82281730,6560,6560,6560,6560,0
|
|
20231024,112200,82281730,6560,6560,6560,6560,0
|
|
20231024,112100,82281730,6560,6560,6560,6560,16
|
|
20231024,112000,82176770,6570,6570,6570,6570,1
|
|
20231024,111900,82170200,6570,6570,6570,6570,0
|
|
20231024,111800,82170200,6570,6570,6570,6570,30
|
|
20231024,111700,81973100,6570,6560,6570,6560,36
|
|
20231024,111600,81736920,6560,6560,6560,6560,5
|
|
20231024,111500,81704120,6530,6530,6530,6530,0
|
|
20231024,111400,81704120,6530,6530,6530,6530,0
|
|
20231024,111300,81704120,6530,6530,6530,6530,0
|
|
20231024,111200,81704120,6530,6530,6530,6530,33
|
|
20231024,111100,81488630,6550,6550,6550,6550,1
|
|
20231024,111000,81482080,6560,6560,6560,6560,0
|
|
20231024,110900,81482080,6560,6560,6560,6560,0
|
|
20231024,110800,81482080,6560,6560,6560,6560,5
|
|
20231024,110700,81449280,6560,6560,6560,6560,0
|
|
20231024,110600,81449280,6560,6560,6560,6560,34
|
|
20231024,110500,81226240,6560,6550,6560,6550,101
|
|
20231024,110400,80564680,6510,6510,6510,6510,0
|
|
20231024,110300,80564680,6510,6510,6510,6510,0
|
|
20231024,110200,80564680,6510,6550,6560,6510,363
|
|
20231024,110100,78191000,6550,6560,6560,6550,101
|
|
20231024,110000,77529440,6560,6560,6560,6560,0
|
|
20231024,105900,77529440,6560,6560,6560,6560,0
|
|
20231024,105800,77529440,6560,6560,6560,6560,3
|
|
20231024,105700,77509760,6560,6560,6560,6560,0
|
|
20231024,105600,77509760,6560,6560,6560,6560,0
|
|
20231024,105500,77509760,6560,6560,6560,6560,0
|
|
20231024,105400,77509760,6560,6560,6560,6560,0
|
|
20231024,105300,77509760,6560,6560,6560,6560,0
|
|
20231024,105200,77509760,6560,6560,6560,6560,0
|
|
20231024,105100,77509760,6560,6560,6560,6560,4
|
|
20231024,105000,77483520,6560,6560,6560,6560,0
|
|
20231024,104900,77483520,6560,6540,6560,6540,32
|
|
20231024,104800,77274220,6540,6540,6540,6540,0
|
|
20231024,104700,77274220,6540,6540,6540,6540,0
|
|
20231024,104600,77274220,6540,6540,6540,6540,77
|
|
20231024,104500,76770640,6540,6550,6550,6540,47
|
|
20231024,104400,76463250,6560,6560,6560,6560,0
|
|
20231024,104300,76463250,6560,6550,6560,6550,4
|
|
20231024,104200,76437030,6550,6550,6550,6550,147
|
|
20231024,104100,75474180,6540,6540,6540,6540,873
|
|
20231024,104000,69764760,6540,6540,6540,6540,82
|
|
20231024,103900,69228480,6540,6540,6540,6540,0
|
|
20231024,103800,69228480,6540,6540,6540,6540,0
|
|
20231024,103700,69228480,6540,6540,6540,6540,1
|
|
20231024,103600,69221940,6540,6540,6540,6540,1
|
|
20231024,103500,69215400,6540,6540,6540,6540,2
|
|
20231024,103400,69202320,6540,6550,6550,6540,16
|
|
20231024,103300,69097660,6550,6550,6550,6550,0
|
|
20231024,103200,69097660,6550,6550,6550,6550,11
|
|
20231024,103100,69025610,6550,6550,6550,6540,6
|
|
20231024,103000,68986330,6550,6540,6550,6450,821
|
|
20231024,102900,63653550,6540,6530,6550,6530,7
|
|
20231024,102800,63607740,6550,6550,6550,6550,413
|
|
20231024,102700,60902590,6550,6550,6550,6550,3
|
|
20231024,102600,60882940,6550,6550,6550,6550,0
|
|
20231024,102500,60882940,6550,6550,6550,6550,9
|
|
20231024,102400,60823990,6550,6550,6550,6550,5
|
|
20231024,102300,60791240,6550,6550,6550,6550,2
|
|
20231024,102200,60778140,6550,6560,6560,6550,42
|
|
20231024,102100,60502940,6580,6580,6580,6580,2
|
|
20231024,102000,60489780,6580,6580,6580,6580,2
|
|
20231024,101900,60476620,6580,6580,6580,6580,5
|
|
20231024,101800,60443720,6560,6560,6560,6560,0
|
|
20231024,101700,60443720,6560,6560,6560,6560,1
|
|
20231024,101600,60437160,6570,6570,6570,6570,9
|
|
20231024,101500,60378030,6580,6580,6580,6580,0
|
|
20231024,101400,60378030,6580,6580,6580,6580,101
|
|
20231024,101300,59713450,6590,6590,6590,6590,1
|
|
20231024,101200,59706860,6590,6560,6590,6560,387
|
|
20231024,101100,57164310,6560,6560,6560,6560,3
|
|
20231024,101000,57144630,6560,6550,6560,6550,191
|
|
20231024,100900,55893450,6550,6550,6550,6530,28
|
|
20231024,100800,55710290,6550,6530,6550,6530,317
|
|
20231024,100700,53637530,6530,6570,6570,6490,2025
|
|
20231024,100600,40448790,6600,6600,6600,6600,0
|
|
20231024,100500,40448790,6600,6600,6600,6600,0
|
|
20231024,100400,40448790,6600,6600,6600,6600,0
|
|
20231024,100300,40448790,6600,6570,6600,6560,379
|
|
20231024,100200,37957170,6570,6590,6590,6570,14
|
|
20231024,100100,37865100,6590,6590,6590,6590,0
|
|
20231024,100000,37865100,6590,6590,6590,6510,154
|
|
20231024,095900,36861440,6590,6580,6590,6580,7
|
|
20231024,095800,36815370,6590,6590,6590,6590,0
|
|
20231024,095700,36815370,6590,6590,6590,6580,1840
|
|
20231024,095600,24693920,6590,6640,6640,6520,498
|
|
20231024,095500,21446330,6530,6650,6660,6530,28
|
|
20231024,095400,21262080,6520,6660,6660,6520,2
|
|
20231024,095300,21248900,6680,6680,6680,6680,0
|
|
20231024,095200,21248900,6680,6680,6680,6680,0
|
|
20231024,095100,21248900,6680,6660,6680,6660,7
|
|
20231024,095000,21202210,6500,6500,6500,6500,0
|
|
20231024,094900,21202210,6500,6550,6670,6500,445
|
|
20231024,094800,18294860,6670,6670,6670,6670,0
|
|
20231024,094700,18294860,6670,6670,6670,6670,4
|
|
20231024,094600,18268180,6680,6680,6680,6680,0
|
|
20231024,094500,18268180,6680,6680,6680,6680,0
|
|
20231024,094400,18268180,6680,6680,6680,6680,0
|
|
20231024,094300,18268180,6680,6670,6680,6670,5
|
|
20231024,094200,18234800,6680,6680,6680,6560,45
|
|
20231024,094100,17936300,6590,6580,6680,6580,8
|
|
20231024,094000,17883540,6740,6740,6740,6740,0
|
|
20231024,093900,17883540,6740,6740,6740,6740,0
|
|
20231024,093800,17883540,6740,6740,6740,6740,0
|
|
20231024,093700,17883540,6740,6740,6740,6740,0
|
|
20231024,093600,17883540,6740,6770,6770,6620,30
|
|
20231024,093500,17683360,6660,6590,6810,6590,1185
|
|
20231024,093400,9797420,6590,6590,6590,6590,2
|
|
20231024,093300,9784240,6590,6590,6590,6590,8
|
|
20231024,093200,9731520,6590,6580,6590,6580,10
|
|
20231024,093100,9665660,6590,6620,6620,6580,6
|
|
20231024,093000,9626120,6520,6630,6630,6520,90
|
|
20231024,092900,9038060,6630,6630,6630,6530,6
|
|
20231024,092800,8998380,6630,6630,6630,6630,2
|
|
20231024,092700,8985120,6620,6630,6630,6530,26
|
|
20231024,092600,8814440,6540,6650,6650,6540,4
|
|
20231024,092500,8788170,6660,6640,6660,6630,28
|
|
20231024,092400,8602250,6640,6600,6660,6560,576
|
|
20231024,092300,4813850,6730,6730,6730,6730,0
|
|
20231024,092200,4813850,6730,6620,6730,6610,81
|
|
20231024,092100,4276450,6720,6720,6720,6690,4
|
|
20231024,092000,4249600,6730,6750,6750,6620,246
|
|
20231024,091900,2615320,6750,6750,6750,6750,3
|
|
20231024,091800,2595070,6750,6740,6750,6740,2
|
|
20231024,091700,2581580,6740,6750,6750,6650,13
|
|
20231024,091600,2494840,6750,6750,6750,6750,29
|
|
20231024,091500,2299090,6760,6660,6760,6660,20
|
|
20231024,091400,2164420,6760,6790,6790,6660,81
|
|
20231024,091300,1622650,6680,6690,6790,6680,12
|
|
20231024,091200,1542320,6790,6790,6790,6790,3
|
|
20231024,091100,1521950,6790,6790,6790,6790,1
|
|
20231024,091000,1515160,6790,6790,6790,6710,12
|
|
20231024,090900,1434480,6790,6720,6790,6720,53
|
|
20231024,090800,1078110,6810,6810,6810,6810,2
|
|
20231024,090700,1064490,6810,6810,6810,6810,3
|
|
20231024,090600,1044060,6810,6800,6810,6800,16
|
|
20231024,090500,935160,6820,6820,6820,6820,0
|
|
20231024,090400,935160,6820,6820,6820,6820,0
|
|
20231024,090300,935160,6820,6830,6830,6730,4
|
|
20231024,090200,907950,6730,6710,6830,6710,5
|
|
20231024,090100,874220,6850,6860,6860,6700,21
|
|
20231024,090000,732930,6860,6870,6870,6690,107
|